Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0073 USDT |
9,467,366.7878 |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-04-27 |
0.0071 USDT |
15,565,656.6536 |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-04-26 |
0.0074 USDT |
9,525,782.9075 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-04-25 |
0.0076 USDT |
21,441,900.3229 |
0.0074 USDT |
0.0071 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-04-24 |
0.0079 USDT |
11,081,239.5611 |
0.0077 USDT |
0.0074 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-04-23 |
0.0078 USDT |
11,040,042.5060 |
0.0080 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2024-04-22 |
0.0081 USDT |
15,686,882.9277 |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-04-21 |
0.0083 USDT |
12,652,479.7506 |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-04-20 |
0.0079 USDT |
21,458,887.8222 |
0.0076 USDT |
0.0072 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-04-19 |
0.0074 USDT |
25,149,535.5746 |
0.0070 USDT |
0.0063 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-04-18 |
0.0068 USDT |
11,083,425.2315 |
0.0067 USDT |
0.0065 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-04-17 |
0.0068 USDT |
19,672,759.6277 |
0.0072 USDT |
0.0064 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-04-16 |
0.0073 USDT |
11,853,914.3436 |
0.0074 USDT |
0.0069 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-04-15 |
0.0076 USDT |
8,525,942.1779 |
0.0077 USDT |
0.0070 USDT |
0.0080 USDT |
0.0072 USDT |
| 2024-04-14 |
0.0070 USDT |
20,212,850.2689 |
0.0067 USDT |
0.0064 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-04-13 |
0.0071 USDT |
28,399,359.7026 |
0.0081 USDT |
0.0056 USDT |
0.0081 USDT |
0.0067 USDT |
| 2024-04-12 |
0.0083 USDT |
28,204,842.2522 |
0.0104 USDT |
0.0052 USDT |
0.0106 USDT |
0.0077 USDT |
| 2024-04-11 |
0.0108 USDT |
10,206,365.0905 |
0.0109 USDT |
0.0102 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-04-10 |
0.0108 USDT |
7,954,851.7196 |
0.0111 USDT |
0.0102 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-04-09 |
0.0115 USDT |
13,089,105.7215 |
0.0120 USDT |
0.0110 USDT |
0.0121 USDT |
0.0111 USDT |
| 2024-04-08 |
0.0114 USDT |
14,456,744.1718 |
0.0113 USDT |
0.0108 USDT |
0.0119 USDT |
0.0118 USDT |
| 2024-04-07 |
0.0113 USDT |
11,288,238.3846 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0114 USDT |
| 2024-04-06 |
0.0111 USDT |
7,069,093.6475 |
0.0109 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-04-05 |
0.0108 USDT |
13,346,957.6376 |
0.0111 USDT |
0.0102 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-04-04 |
0.0110 USDT |
8,475,802.4210 |
0.0108 USDT |
0.0106 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-04-03 |
0.0111 USDT |
9,098,982.2618 |
0.0111 USDT |
0.0103 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-04-02 |
0.0112 USDT |
16,519,383.8431 |
0.0118 USDT |
0.0103 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-04-01 |
0.0119 USDT |
9,970,678.7526 |
0.0127 USDT |
0.0113 USDT |
0.0128 USDT |
0.0117 USDT |
| 2024-03-31 |
0.0126 USDT |
7,171,140.3676 |
0.0122 USDT |
0.0122 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-03-30 |
0.0126 USDT |
15,619,676.9056 |
0.0130 USDT |
0.0121 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-03-29 |
0.0137 USDT |
19,765,582.0040 |
0.0143 USDT |
0.0130 USDT |
0.0145 USDT |
0.0131 USDT |
| 2024-03-28 |
0.0144 USDT |
54,456,727.3629 |
0.0124 USDT |
0.0119 USDT |
0.0168 USDT |
0.0145 USDT |
| 2024-03-27 |
0.0123 USDT |
22,140,674.6343 |
0.0120 USDT |
0.0118 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-03-26 |
0.0120 USDT |
20,505,803.0323 |
0.0118 USDT |
0.0114 USDT |
0.0129 USDT |
0.0121 USDT |
| 2024-03-25 |
0.0118 USDT |
24,318,274.5883 |
0.0115 USDT |
0.0113 USDT |
0.0122 USDT |
0.0118 USDT |
| 2024-03-24 |
0.0110 USDT |
9,540,519.8973 |
0.0110 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-03-23 |
0.0111 USDT |
7,726,092.8160 |
0.0105 USDT |
0.0103 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-03-22 |
0.0106 USDT |
11,584,146.0193 |
0.0107 USDT |
0.0101 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-03-21 |
0.0107 USDT |
26,908,095.5125 |
0.0108 USDT |
0.0095 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-03-20 |
0.0100 USDT |
29,577,368.4957 |
0.0096 USDT |
0.0090 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-03-19 |
0.0100 USDT |
27,554,879.5735 |
0.0109 USDT |
0.0094 USDT |
0.0111 USDT |
0.0101 USDT |
| 2024-03-18 |
0.0112 USDT |
26,298,487.5447 |
0.0115 USDT |
0.0106 USDT |
0.0124 USDT |
0.0110 USDT |
| 2024-03-17 |
0.0111 USDT |
15,707,112.4625 |
0.0107 USDT |
0.0101 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-03-16 |
0.0116 USDT |
28,217,228.8546 |
0.0121 USDT |
0.0105 USDT |
0.0124 USDT |
0.0107 USDT |
| 2024-03-15 |
0.0121 USDT |
42,062,900.2159 |
0.0134 USDT |
0.0110 USDT |
0.0135 USDT |
0.0123 USDT |
| 2024-03-14 |
0.0134 USDT |
46,034,824.6872 |
0.0142 USDT |
0.0124 USDT |
0.0143 USDT |
0.0134 USDT |
| 2024-03-13 |
0.0144 USDT |
26,928,040.0088 |
0.0150 USDT |
0.0138 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-03-12 |
0.0146 USDT |
50,976,822.3914 |
0.0145 USDT |
0.0132 USDT |
0.0162 USDT |
0.0151 USDT |
| 2024-03-11 |
0.0145 USDT |
39,054,013.8678 |
0.0147 USDT |
0.0139 USDT |
0.0153 USDT |
0.0145 USDT |
| 2024-03-10 |
0.0156 USDT |
102,368,851.3176 |
0.0138 USDT |
0.0135 USDT |
0.0174 USDT |
0.0150 USDT |